Xtrackers MSCI USA Consumer Staples UCITS ETF 1D (XUCS)

XUCS
🏛️ 독일 →
39.28
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 38.90 38.91 38.84 38.86 0.0M
2022-12-29 39.02 39.09 38.94 39.02 0.0M
2022-12-28 39.52 39.54 39.22 39.22 0.0M
2022-12-27 39.57 39.57 39.34 39.34 0.0M
2022-12-23 39.11 39.18 39.11 39.15 0.0M
2022-12-22 39.18 39.18 39.01 39.08 0.0M
2022-12-21 38.92 39.37 38.92 39.37 0.0M
2022-12-20 38.71 38.81 38.69 38.72 0.0M
2022-12-19 38.86 39.24 38.86 38.99 0.0M
2022-12-16 38.95 38.95 38.73 38.88 0.0M
2022-12-15 39.48 39.59 38.83 38.83 0.0M
2022-12-14 39.77 39.88 39.70 39.88 0.0M
2022-12-13 40.09 40.27 39.87 39.87 0.0M
2022-12-12 39.74 39.90 39.66 39.80 0.0M
2022-12-09 39.99 40.00 39.89 39.92 0.0M
2022-12-08 39.94 40.03 39.87 39.89 0.0M
2022-12-07 40.09 40.09 39.72 39.90 0.0M
2022-12-06 40.17 40.26 39.91 39.91 0.0M
2022-12-05 40.34 40.43 39.88 40.12 0.0M
2022-12-02 40.32 40.54 40.28 40.39 0.0M
2022-12-01 40.90 40.93 40.32 40.32 0.0M
2022-11-30 40.51 40.51 40.26 40.49 0.0M
2022-11-29 40.60 40.66 40.32 40.32 0.0M
2022-11-28 40.55 40.61 40.15 40.61 0.0M
2022-11-25 40.52 40.68 40.52 40.52 0.0M
2022-11-24 40.49 40.58 40.49 40.52 0.0M
2022-11-23 40.67 40.74 40.61 40.67 0.0M
2022-11-22 40.67 40.89 40.67 40.76 0.0M
2022-11-21 40.11 40.67 40.11 40.63 0.0M
2022-11-18 39.37 39.79 39.37 39.79 0.0M
2022-11-17 39.42 39.42 39.30 39.30 0.0M
2022-11-16 39.18 39.34 38.91 39.28 0.0M
2022-11-15 38.85 39.29 38.68 39.29 0.0M
2022-11-14 39.34 39.46 39.26 39.34 0.0M
2022-11-11 39.81 39.84 38.88 38.96 0.0M
2022-11-10 39.66 39.93 39.66 39.72 0.0M
2022-11-09 39.86 39.92 39.81 39.89 0.0M
2022-11-08 39.87 40.12 39.87 40.02 0.0M
2022-11-07 39.77 39.84 39.77 39.78 0.0M
2022-11-04 40.10 40.22 39.60 39.60 0.0M
2022-11-03 40.22 40.25 40.12 40.25 0.0M
2022-11-02 40.54 40.57 40.18 40.35 0.0M
2022-11-01 40.51 40.66 40.40 40.59 0.0M
2022-10-31 40.51 40.74 40.50 40.66 0.0M
2022-10-28 39.49 40.43 39.49 40.34 0.0M
2022-10-27 39.38 39.70 39.36 39.61 0.0M
2022-10-26 39.20 39.40 39.10 39.33 0.0M
2022-10-25 39.28 39.37 38.89 39.07 0.0M
2022-10-24 38.70 38.99 38.70 38.91 0.0M
2022-10-21 38.28 38.45 38.22 38.45 0.0M
2022-10-20 38.74 38.76 38.32 38.46 0.0M
2022-10-19 38.72 39.09 38.72 38.82 0.0M
2022-10-18 38.48 38.71 38.45 38.61 0.0M
2022-10-17 38.52 38.52 38.30 38.38 0.0M
2022-10-14 38.68 39.12 38.44 38.46 0.0M
2022-10-13 38.43 38.63 38.05 38.28 0.0M
2022-10-12 38.26 38.71 38.26 38.71 0.0M
2022-10-11 37.57 38.25 37.57 38.20 0.0M
2022-10-10 37.60 37.92 37.60 37.86 0.0M
2022-10-07 37.94 38.04 37.70 37.70 0.0M
2022-10-06 38.12 38.33 38.06 38.26 0.0M
2022-10-05 37.93 38.31 37.93 38.12 0.0M
2022-10-04 38.18 38.30 38.04 38.04 0.0M
2022-10-03 37.64 38.00 37.59 37.86 0.0M
2022-09-30 38.30 38.46 38.14 38.19 0.0M
2022-09-29 39.22 39.22 38.46 38.46 0.0M
2022-09-28 39.28 39.45 39.10 39.25 0.0M
2022-09-27 39.92 40.08 39.55 39.55 0.0M
2022-09-26 39.54 39.86 39.43 39.86 0.0M
2022-09-23 39.61 39.68 39.46 39.46 0.0M
2022-09-22 39.57 39.68 39.51 39.65 0.0M
2022-09-21 39.43 40.07 39.43 40.06 0.0M
2022-09-20 39.32 39.32 39.10 39.12 0.0M
2022-09-19 39.06 39.16 38.92 39.05 0.0M
2022-09-16 38.88 39.12 38.88 38.89 0.0M
2022-09-15 39.57 39.58 39.15 39.17 0.0M
2022-09-14 39.61 39.62 39.36 39.36 0.0M
2022-09-13 40.23 40.23 39.94 39.94 0.0M
2022-09-12 39.94 40.31 39.94 40.31 0.0M
2022-09-09 39.98 40.35 39.84 40.26 0.0M
2022-09-08 40.27 40.41 40.08 40.41 0.0M
2022-09-07 39.86 40.18 39.86 40.18 0.0M
2022-09-06 40.06 40.34 40.06 40.26 0.0M
2022-09-05 40.25 40.25 40.08 40.17 0.0M
2022-09-02 40.42 40.64 40.32 40.53 0.0M
2022-09-01 39.93 40.52 39.84 40.52 0.0M
2022-08-31 40.35 40.35 40.16 40.16 0.0M
2022-08-30 40.80 40.80 40.35 40.39 0.0M
2022-08-29 40.93 40.93 40.39 40.69 0.0M
2022-08-26 41.93 41.93 41.24 41.28 0.0M
2022-08-25 41.85 41.85 41.63 41.67 0.0M
2022-08-24 41.63 41.84 41.58 41.73 0.0M
2022-08-23 42.03 42.04 41.42 41.51 0.0M
2022-08-22 41.93 42.08 41.86 42.08 0.0M
2022-08-19 41.78 41.96 41.77 41.96 0.0M
2022-08-18 41.35 41.63 41.35 41.58 0.0M
2022-08-17 41.49 41.56 41.29 41.46 0.0M
2022-08-16 41.00 41.46 41.00 41.46 0.0M
2022-08-15 40.27 40.80 40.23 40.73 0.0M
2022-08-12 39.73 40.08 39.73 40.08 0.0M
2022-08-11 39.82 39.87 39.74 39.87 0.0M
2022-08-10 39.91 39.91 39.65 39.68 0.0M
2022-08-09 40.41 40.41 40.25 40.36 0.0M
2022-08-08 40.55 40.55 40.49 40.49 0.0M
2022-08-05 40.30 40.40 40.21 40.29 0.0M
2022-08-04 40.87 40.87 40.44 40.44 0.0M
2022-08-03 40.79 40.96 40.56 40.89 0.0M
2022-08-02 40.62 40.77 40.55 40.63 0.0M
2022-08-01 40.37 40.59 40.04 40.54 0.0M
2022-07-29 40.33 40.58 40.15 40.28 0.0M
2022-07-28 39.96 40.47 39.96 40.40 0.0M
2022-07-27 40.00 40.06 39.75 39.82 0.0M
2022-07-26 39.40 39.67 39.33 39.67 0.0M
2022-07-25 39.70 39.93 39.66 39.91 0.0M
2022-07-22 39.39 39.70 39.39 39.58 0.0M
2022-07-21 39.30 39.42 39.21 39.28 0.0M
2022-07-20 39.47 39.47 39.39 39.46 0.0M
2022-07-19 39.39 39.44 39.17 39.44 0.0M
2022-07-18 39.95 39.98 39.57 39.73 0.0M
2022-07-15 40.03 40.18 39.91 39.91 0.0M
2022-07-14 39.88 39.88 39.65 39.70 0.0M
2022-07-13 39.98 39.98 39.60 39.69 0.0M
2022-07-12 39.92 40.29 39.92 40.11 0.0M
2022-07-11 39.71 40.08 39.63 39.88 0.0M
2022-07-08 39.55 39.87 39.55 39.66 0.0M
2022-07-07 39.63 39.71 39.40 39.53 0.0M
2022-07-06 39.16 39.71 39.16 39.67 0.0M
2022-07-05 38.76 39.15 38.66 38.76 0.0M
2022-07-04 38.65 38.69 38.59 38.63 0.0M
2022-07-01 37.91 38.50 37.91 38.50 0.0M
2022-06-30 37.86 38.04 37.86 37.96 0.0M
2022-06-29 37.68 38.12 37.57 38.12 0.0M
2022-06-28 38.12 38.32 38.08 38.08 0.0M
2022-06-27 38.14 38.22 37.84 37.84 0.0M
2022-06-24 37.65 37.93 37.65 37.93 0.0M
2022-06-23 36.65 37.47 36.65 37.38 0.0M
2022-06-22 36.71 36.76 36.54 36.76 0.0M
2022-06-21 36.24 36.53 36.10 36.53 0.0M
2022-06-20 36.03 36.24 36.03 36.18 0.0M
2022-06-17 36.35 36.47 36.24 36.30 0.0M
2022-06-16 36.54 36.55 36.00 36.20 0.0M
2022-06-15 36.59 37.16 36.51 36.59 0.0M
2022-06-14 37.29 37.29 36.66 36.66 0.0M
2022-06-13 37.32 37.37 37.18 37.37 0.0M
2022-06-10 37.31 37.64 37.26 37.64 0.0M
2022-06-09 37.60 38.00 37.60 37.75 0.0M
2022-06-08 38.05 38.05 37.77 37.77 0.0M
2022-06-07 37.91 37.91 37.61 37.80 0.0M
2022-06-06 37.97 38.18 37.97 38.06 0.0M
2022-06-03 38.17 38.17 37.86 37.86 0.0M
2022-06-02 37.89 37.98 37.46 37.57 0.0M
2022-06-01 38.28 38.29 37.80 37.87 0.0M
2022-05-31 38.32 38.38 37.92 38.06 0.0M
2022-05-30 38.43 38.43 38.28 38.35 0.0M
2022-05-27 38.06 38.35 38.00 38.35 0.0M
2022-05-26 37.81 38.09 37.81 38.09 0.0M
2022-05-25 37.80 37.88 37.65 37.78 0.0M
2022-05-24 36.99 37.02 36.81 36.98 0.0M
2022-05-23 36.89 37.25 36.64 37.25 0.0M
2022-05-20 36.70 36.86 36.47 36.50 0.0M
2022-05-19 37.74 37.74 36.52 36.78 0.0M
2022-05-18 40.11 40.11 38.42 38.42 0.0M
2022-05-17 40.96 41.09 39.86 40.11 0.0M
2022-05-16 40.77 40.96 40.70 40.96 0.0M
2022-05-13 40.42 40.69 40.42 40.69 0.0M
2022-05-12 39.92 40.40 39.92 40.24 0.0M
2022-05-11 39.99 40.32 39.90 40.32 0.0M
2022-05-10 40.29 40.45 40.01 40.01 0.0M
2022-05-09 40.22 40.38 39.82 40.30 0.0M
2022-05-06 40.36 40.36 39.90 40.10 0.0M
2022-05-05 40.74 40.82 40.50 40.58 0.0M
2022-05-04 40.34 40.35 40.14 40.35 0.0M
2022-05-03 40.40 40.48 40.06 40.48 0.0M
2022-05-02 40.89 40.99 40.49 40.49 0.0M
2022-04-29 41.87 41.87 41.25 41.38 0.0M
2022-04-28 41.54 41.72 41.43 41.64 0.0M
2022-04-27 41.11 41.56 40.90 41.56 0.0M
2022-04-26 41.91 42.14 41.89 41.94 0.0M
2022-04-25 41.50 41.57 41.31 41.35 0.0M
2022-04-22 41.96 42.07 41.86 41.86 0.0M
2022-04-21 41.75 42.16 41.73 42.16 0.0M
2022-04-20 41.41 41.80 41.34 41.80 0.0M
2022-04-19 41.10 41.30 40.76 41.30 0.0M
2022-04-14 40.80 41.47 40.80 41.43 0.0M
2022-04-13 40.97 41.04 40.85 40.85 0.0M
2022-04-12 40.61 40.97 40.55 40.97 0.0M
2022-04-11 40.96 40.96 40.62 40.81 0.0M
2022-04-08 40.79 40.94 40.78 40.94 0.0M
2022-04-07 40.05 40.31 40.05 40.31 0.0M
2022-04-06 39.63 39.95 39.35 39.95 0.0M
2022-04-05 39.33 39.82 39.16 39.82 0.0M
2022-04-04 39.20 39.35 38.96 39.13 0.0M
2022-04-01 38.78 38.87 38.76 38.81 0.0M
2022-03-31 38.44 38.69 38.40 38.64 0.0M
2022-03-30 38.52 38.52 38.22 38.22 0.0M
2022-03-29 38.61 38.61 38.41 38.45 0.0M
2022-03-28 38.53 38.60 38.43 38.45 0.0M
2022-03-25 38.11 38.42 38.11 38.30 0.0M
2022-03-24 38.07 38.19 37.94 37.94 0.0M
2022-03-23 38.14 38.29 37.87 37.87 0.0M
2022-03-22 38.09 38.09 37.86 37.98 0.0M
2022-03-21 37.64 37.91 37.64 37.68 0.0M
2022-03-18 37.63 37.68 37.40 37.47 0.0M
2022-03-17 37.40 37.40 37.21 37.39 0.0M
2022-03-16 37.65 37.74 37.55 37.55 0.0M
2022-03-15 36.80 37.62 36.65 37.62 0.0M
2022-03-14 36.90 37.06 36.75 36.95 0.0M
2022-03-11 36.98 37.27 36.98 37.16 0.0M
2022-03-10 37.04 37.14 36.58 36.58 0.0M
2022-03-09 37.47 37.50 36.99 37.05 0.0M
2022-03-08 38.28 38.54 37.73 37.73 0.0M
2022-03-07 38.84 38.92 38.55 38.79 0.0M
2022-03-04 38.50 38.70 38.38 38.64 0.0M
2022-03-03 38.02 38.39 37.97 38.33 0.0M
2022-03-02 37.57 38.01 37.57 37.99 0.0M
2022-03-01 37.56 37.67 37.47 37.56 0.0M
2022-02-28 37.58 37.59 37.38 37.38 0.0M
2022-02-25 36.58 37.62 36.58 37.62 0.0M
2022-02-24 36.78 37.09 36.47 36.47 0.0M
2022-02-23 37.41 37.44 37.27 37.34 0.0M
2022-02-22 37.42 37.61 37.25 37.40 0.0M
2022-02-21 37.71 37.71 37.47 37.49 0.0M
2022-02-18 37.58 37.74 37.40 37.72 0.0M
2022-02-17 37.07 37.13 36.92 37.13 0.0M
2022-02-16 36.97 37.06 36.92 36.92 0.0M
2022-02-15 37.12 37.34 37.12 37.23 0.0M
2022-02-14 37.04 37.23 36.72 36.84 0.0M
2022-02-11 37.14 37.14 37.03 37.10 0.0M
2022-02-10 37.37 37.41 37.04 37.04 0.0M
2022-02-09 37.54 37.61 37.37 37.37 0.0M
2022-02-08 37.31 37.45 37.26 37.45 0.0M
2022-02-07 37.24 37.24 37.09 37.21 0.0M
2022-02-04 37.66 37.66 37.04 37.28 0.0M
2022-02-03 38.08 38.14 37.56 37.68 0.0M
2022-02-02 37.60 37.94 37.56 37.94 0.0M
2022-02-01 37.73 37.81 37.40 37.51 0.0M
2022-01-31 37.85 37.90 37.63 37.66 0.0M
2022-01-28 37.58 37.58 37.19 37.46 0.0M
2022-01-27 36.96 38.11 36.96 38.00 0.0M
2022-01-26 37.13 37.39 37.10 37.23 0.0M
2022-01-25 37.30 37.44 36.91 36.98 0.0M
2022-01-24 37.74 37.74 37.12 37.12 0.0M
2022-01-21 37.59 37.81 37.48 37.76 0.0M
2022-01-20 37.74 37.98 37.74 37.98 0.0M
2022-01-19 37.29 37.89 37.29 37.85 0.0M
2022-01-18 37.78 37.80 37.47 37.58 0.0M
2022-01-17 37.80 37.87 37.75 37.87 0.0M
2022-01-14 37.64 37.64 37.42 37.60 0.0M
2022-01-13 37.44 37.63 37.39 37.51 0.0M
2022-01-12 37.85 37.85 37.50 37.58 0.0M
2022-01-11 37.88 38.03 37.50 37.50 0.0M
2022-01-10 38.23 38.27 37.85 37.85 0.0M
2022-01-07 38.25 38.30 38.08 38.08 0.0M
2022-01-06 38.42 38.48 38.26 38.34 0.0M
2022-01-05 38.35 38.50 38.30 38.50 0.0M
2022-01-04 38.31 38.49 38.24 38.49 0.0M
2022-01-03 38.10 38.11 37.73 37.74 0.0M